Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 2.27272727273 | 3.96 | 4.24 | 3.72 | 707379 | 3.95635333 | CS |
| 4 | 0.51 | 14.406779661 | 3.54 | 4.8 | 3.48 | 940515 | 4.01150846 | CS |
| 12 | 1.62 | 66.6666666667 | 2.43 | 4.8 | 2.34 | 858398 | 3.37715076 | CS |
| 26 | -0.44 | -9.7995545657 | 4.49 | 4.8 | 2.1 | 778321 | 3.27141969 | CS |
| 52 | -2.8 | -40.8759124088 | 6.85 | 14.22 | 2.1 | 533010 | 4.30935641 | CS |
| 156 | -28.71 | -87.6373626374 | 32.76 | 32.88 | 2.1 | 1117288 | 11.96920012 | CS |
| 260 | -12.39 | -75.3649635036 | 16.44 | 59.22 | 2.1 | 2069904 | 21.99749569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 4.05 | 0.14 | 3.58 | 3.935 | 4.24 | 3.935 | 774558 |
| 1732577700 | 3.91 | -0.09 | -2.25 | 4.05 | 4.2366 | 3.91 | 739694 |
| 1732318500 | 4 | 0.07 | 1.78 | 3.93 | 4.1449999 | 3.805 | 690834 |
| 1732232100 | 3.93 | 0.14 | 3.69 | 3.8 | 4.15 | 3.72 | 858384 |
| 1732145700 | 3.79 | -0.17 | -4.29 | 3.96 | 3.99 | 3.745 | 457507 |
| 1732059300 | 3.96 | 0.14 | 3.66 | 3.7292 | 4.025 | 3.7292 | 589882 |
| 1731972900 | 3.82 | -0.17 | -4.26 | 3.94 | 4.025 | 3.76 | 699501 |
| 1731713700 | 3.99 | -0.14 | -3.39 | 4.13 | 4.285 | 3.89 | 1098068 |
| 1731627300 | 4.13 | 0.03 | 0.73 | 4.16 | 4.1830999 | 3.92 | 793881 |
| 1731540900 | 4.1 | -0.3 | -6.82 | 4.42 | 4.48 | 4 | 942945 |
| 1731454500 | 4.4 | -0.06 | -1.35 | 4.38 | 4.8 | 4.245 | 2070777 |
| 1731368100 | 4.46 | 0.51 | 12.91 | 4.08 | 4.49 | 3.97 | 1862976 |
| 1731108900 | 3.95 | 0.35 | 9.72 | 3.64 | 3.975 | 3.58 | 1719917 |
| 1731022500 | 3.6 | -0.27 | -6.98 | 3.86 | 3.875 | 3.48 | 712949 |
| 1730936100 | 3.87 | 0.13 | 3.48 | 3.87 | 3.95 | 3.72 | 596709 |
| 1730849700 | 3.74 | -0.16 | -4.10 | 3.81 | 3.9099 | 3.6626 | 720399 |
| 1730763300 | 3.9 | -0.02 | -0.51 | 3.95 | 3.978 | 3.76 | 641887 |
| 1730500500 | 3.92 | 0.16 | 4.26 | 3.82 | 4 | 3.77 | 714216 |
| 1730414100 | 3.76 | 0.02 | 0.53 | 3.765 | 3.885 | 3.62 | 757341 |
| 1730327700 | 3.74 | 0.14 | 3.89 | 3.6 | 3.975 | 3.565 | 1375745 |
| 1730241300 | 3.6 | 0.21 | 6.19 | 3.36 | 3.755 | 3.33 | 1166248 |
| 1730154900 | 3.39 | 0.21 | 6.60 | 3.19 | 3.45 | 3.19 | 973793 |
| 1729895700 | 3.18 | -0.11 | -3.34 | 3.3 | 3.4398 | 3.17 | 444107 |
| 1729809300 | 3.29 | 0.01 | 0.30 | 3.266 | 3.345 | 3.105 | 732460 |
| 1729722900 | 3.2799999 | -0.14 | -4.09 | 3.42 | 3.42 | 3.2 | 836203 |
| 1729636500 | 3.42 | -0.15 | -4.20 | 3.56 | 3.58 | 3.25 | 954224 |
| 1729550100 | 3.57 | 0.61 | 20.61 | 3 | 3.755 | 2.95 | 3217051 |
| 1729290900 | 2.96 | 0.3 | 11.28 | 2.66 | 2.96 | 2.54 | 1952622 |
| 1729204500 | 2.66 | -0.67 | -20.12 | 3.18 | 3.18 | 2.54 | 4393697 |
| 1729118100 | 3.33 | 0.2 | 6.39 | 3.13 | 3.39 | 3.13 | 1127944 |
| 1729031700 | 3.13 | 0.13 | 4.33 | 2.98 | 3.245 | 2.93 | 944994 |
| 1728945300 | 3 | 0.03 | 1.01 | 2.99 | 3.0362 | 2.955 | 509387 |
| 1728686100 | 2.97 | -0.01 | -0.34 | 2.98 | 3.0585 | 2.935 | 537631 |
| 1728599700 | 2.98 | -0.02 | -0.67 | 2.94 | 3 | 2.9 | 412691 |
| 1728513300 | 3 | 0.08 | 2.74 | 3 | 3.0299999 | 2.9 | 879169 |
| 1728426900 | 2.92 | 0.06 | 2.10 | 2.86 | 2.945 | 2.825 | 362279 |
| 1728340500 | 2.86 | -0.01 | -0.35 | 2.87 | 2.961 | 2.85 | 335414 |
| 1728081300 | 2.87 | 0.1 | 3.61 | 2.85 | 2.92 | 2.805 | 447309 |
| 1727994900 | 2.77 | -0.14 | -4.81 | 2.87 | 2.9049999 | 2.7599999 | 380550 |
| 1727908500 | 2.91 | 0.09 | 3.19 | 2.8 | 2.9501 | 2.7599999 | 670576 |
| 1727822100 | 2.82 | -0.17 | -5.69 | 3 | 3.0099999 | 2.7799999 | 532842 |
| 1727735520 | 2.99 | 0.3 | 11.15 | 2.8 | 3.02 | 2.8 | 1378324 |
| 1727476500 | 2.69 | 0.08 | 3.07 | 2.67 | 2.742 | 2.65 | 328964 |
| 1727390100 | 2.61 | -0.02 | -0.76 | 2.67 | 2.7 | 2.605 | 337440 |
| 1727303700 | 2.63 | -0.05 | -1.87 | 2.7 | 2.73 | 2.61 | 380487 |
| 1727217300 | 2.68 | -0.06 | -2.19 | 2.74 | 2.7799999 | 2.65 | 359225 |
| 1727130900 | 2.74 | -0.14 | -4.86 | 2.9 | 2.9 | 2.64 | 570133 |
| 1726871700 | 2.88 | 0.05 | 1.77 | 2.83 | 2.99 | 2.74 | 2214578 |
| 1726785300 | 2.83 | 0.12 | 4.43 | 2.785 | 2.8799 | 2.73 | 466208 |
| 1726698900 | 2.71 | -0.07 | -2.52 | 2.7892 | 2.89 | 2.71 | 343689 |
| 1726612500 | 2.7799999 | 0.05 | 1.83 | 2.77 | 2.875 | 2.7 | 338816 |
| 1726526100 | 2.73 | -0.08 | -2.85 | 2.84 | 2.84 | 2.71 | 307573 |
| 1726266900 | 2.81 | 0.04 | 1.44 | 2.7799999 | 2.8413 | 2.75 | 261632 |
| 1726180500 | 2.77 | -0.03 | -1.07 | 2.775 | 2.806 | 2.675 | 223307 |
| 1726094100 | 2.8 | 0.07 | 2.56 | 2.74 | 2.81 | 2.65 | 438928 |
| 1726007700 | 2.73 | 0.22 | 8.76 | 2.49 | 2.77 | 2.46 | 921883 |
| 1725921300 | 2.5099999 | 0.11 | 4.58 | 2.4 | 2.59 | 2.4 | 537556 |
| 1725662100 | 2.4 | 0 | 0.00 | 2.4 | 2.46 | 2.34 | 411598 |
| 1725575700 | 2.4 | -0.04 | -1.64 | 2.42 | 2.45 | 2.39 | 242620 |
| 1725489300 | 2.44 | 0.02 | 0.83 | 2.43 | 2.47 | 2.36 | 436151 |
| 1725402900 | 2.42 | -0.08 | -3.20 | 2.49 | 2.57 | 2.36 | 461851 |
| 1725057300 | 2.5 | 0.04 | 1.63 | 2.46 | 2.52 | 2.38 | 369063 |
| 1724970900 | 2.46 | 0.03 | 1.23 | 2.45 | 2.57 | 2.43 | 399981 |
| 1724884500 | 2.43 | -0.04 | -1.62 | 2.43 | 2.47 | 2.364 | 309918 |
| 1724798100 | 2.47 | -0.14 | -5.36 | 2.59 | 2.6 | 2.42 | 489461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
